Ruijie Networks Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 61.000 | 63.250 | 60.750 | 63.180 | 44.792 | 12,773,863 |
| 2025-07-22 | 62.010 | 64.500 | 61.400 | 61.810 | 43.821 | 14,414,842 |
| 2025-07-21 | 62.600 | 63.220 | 61.660 | 62.340 | 44.196 | 11,699,533 |
| 2025-07-18 | 64.090 | 65.500 | 62.860 | 63.250 | 44.841 | 17,167,212 |
| 2025-07-17 | 64.230 | 65.930 | 62.250 | 64.090 | 45.437 | 20,481,361 |
| 2025-07-16 | 62.730 | 66.370 | 62.500 | 63.220 | 44.820 | 28,397,013 |
| 2025-07-15 | 58.860 | 63.330 | 58.400 | 61.660 | 43.714 | 29,094,661 |
| 2025-07-14 | 64.000 | 64.470 | 58.320 | 59.210 | 41.977 | 25,857,261 |
| 2025-07-11 | 59.550 | 61.490 | 58.790 | 60.750 | 43.069 | 14,127,128 |
| 2025-07-10 | 60.500 | 60.800 | 58.880 | 59.560 | 42.225 | 7,741,406 |
| 2025-07-09 | 60.040 | 61.290 | 60.000 | 60.480 | 42.878 | 9,883,774 |
| 2025-07-08 | 56.490 | 62.320 | 56.180 | 60.990 | 43.239 | 18,899,754 |
| 2025-07-07 | 57.430 | 58.160 | 56.000 | 56.150 | 39.808 | 8,768,476 |
| 2025-07-04 | 58.010 | 59.180 | 57.600 | 57.950 | 41.084 | 7,778,733 |
| 2025-07-03 | 57.460 | 58.650 | 56.900 | 58.360 | 41.375 | 8,545,988 |
| 2025-07-02 | 59.660 | 60.000 | 57.170 | 57.490 | 40.758 | 12,431,572 |
| 2025-07-01 | 61.460 | 61.490 | 59.600 | 60.130 | 42.630 | 12,830,861 |
| 2025-06-30 | 60.580 | 62.750 | 60.300 | 61.460 | 43.572 | 14,728,428 |
| 2025-06-27 | 60.240 | 62.540 | 58.780 | 61.440 | 43.558 | 17,179,126 |
| 2025-06-26 | 58.390 | 61.900 | 58.390 | 61.010 | 43.253 | 25,351,722 |
| 2025-06-25 | 59.640 | 61.640 | 57.000 | 58.390 | 41.396 | 31,862,739 |
| 2025-06-24 | 51.490 | 56.440 | 51.490 | 56.080 | 39.758 | 27,088,938 |
| 2025-06-23 | 50.180 | 52.500 | 50.180 | 51.260 | 36.341 | 8,815,931 |
| 2025-06-20 | 50.810 | 52.590 | 50.500 | 50.860 | 36.058 | 7,424,894 |
| 2025-06-19 | 50.900 | 51.880 | 50.580 | 50.770 | 35.994 | 6,580,076 |
| 2025-06-18 | 50.110 | 51.150 | 50.000 | 51.010 | 36.164 | 5,644,658 |
| 2025-06-17 | 51.800 | 51.990 | 50.130 | 50.380 | 35.717 | 6,763,793 |
| 2025-06-16 | 51.000 | 52.990 | 50.800 | 51.560 | 36.554 | 9,088,701 |
| 2025-06-13 | 51.700 | 52.600 | 51.300 | 51.310 | 36.377 | 10,149,576 |
| 2025-06-12 | 51.000 | 52.650 | 50.800 | 52.130 | 36.958 | 9,436,428 |
| 2025-06-11 | 51.210 | 51.490 | 50.800 | 51.250 | 36.334 | 5,276,458 |
| 2025-06-10 | 51.680 | 51.840 | 50.500 | 51.160 | 36.270 | 8,585,261 |
| 2025-06-09 | 52.500 | 52.900 | 51.300 | 52.000 | 36.866 | 11,973,929 |
| 2025-06-06 | 50.800 | 52.500 | 50.290 | 52.220 | 37.022 | 14,862,911 |
| 2025-06-05 | 48.480 | 51.000 | 47.620 | 50.830 | 36.036 | 12,895,593 |
| 2025-06-04 | 48.400 | 49.150 | 47.210 | 48.490 | 34.377 | 7,599,194 |
| 2025-06-03 | 66.650 | 68.010 | 66.400 | 68.010 | 34.133 | 5,938,293 |
| 2025-05-30 | 66.500 | 67.650 | 65.970 | 66.830 | 33.541 | 4,979,180 |
| 2025-05-29 | 65.800 | 67.190 | 65.800 | 66.940 | 33.596 | 5,134,607 |
| 2025-05-28 | 66.540 | 66.820 | 65.800 | 65.800 | 33.024 | 3,916,227 |
| 2025-05-27 | 66.850 | 67.220 | 66.010 | 66.290 | 33.270 | 4,041,905 |
| 2025-05-26 | 66.000 | 66.850 | 65.820 | 66.850 | 33.551 | 4,106,234 |
| 2025-05-23 | 67.080 | 67.370 | 66.000 | 66.000 | 33.124 | 5,111,785 |
| 2025-05-22 | 68.040 | 68.890 | 67.000 | 67.120 | 33.687 | 5,041,557 |
| 2025-05-21 | 69.380 | 69.380 | 68.050 | 68.140 | 34.198 | 5,278,946 |
| 2025-05-20 | 68.860 | 69.500 | 68.660 | 68.820 | 34.540 | 4,827,154 |
| 2025-05-19 | 68.730 | 69.370 | 67.880 | 69.150 | 34.705 | 5,358,196 |
| 2025-05-16 | 68.000 | 69.280 | 67.700 | 68.850 | 34.555 | 5,570,190 |
| 2025-05-15 | 71.050 | 71.100 | 68.080 | 68.200 | 34.229 | 8,789,471 |
| 2025-05-14 | 70.950 | 72.190 | 70.950 | 71.250 | 35.759 | 6,492,886 |
| 2025-05-13 | 73.200 | 73.200 | 70.750 | 70.930 | 35.599 | 6,883,065 |
| 2025-05-12 | 72.050 | 72.650 | 71.650 | 72.260 | 36.266 | 6,737,427 |
| 2025-05-09 | 73.000 | 73.470 | 70.820 | 71.660 | 35.965 | 9,542,132 |
| 2025-05-08 | 72.590 | 74.520 | 72.300 | 73.550 | 36.914 | 11,845,406 |
| 2025-05-07 | 76.060 | 76.380 | 71.880 | 73.320 | 36.798 | 17,240,539 |
| 2025-05-06 | 74.280 | 76.190 | 73.550 | 75.470 | 37.877 | 17,617,793 |
| 2025-04-30 | 74.000 | 74.870 | 73.000 | 73.810 | 37.044 | 13,473,573 |
| 2025-04-29 | 73.290 | 74.630 | 72.690 | 73.810 | 37.044 | 13,331,357 |
| 2025-04-28 | 70.590 | 75.000 | 69.800 | 74.030 | 37.155 | 17,646,631 |
| 2025-04-25 | 71.100 | 71.680 | 69.850 | 70.900 | 35.584 | 11,770,654 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.7350 CNY |
| 2025-06-04 | 0.6060 CNY |
| 2024-06-04 | 0.5600 CNY |
| 2023-05-31 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.